ソフトバンクグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 4,992 | 4,993 | 4,831 | 4,888 | -69 | -1.4% | 9,577,800 |
| 2023/03/27 | 4,990 | 5,004 | 4,942 | 4,957 | -15 | -0.3% | 5,869,700 |
| 2023/03/24 | 4,950 | 4,987 | 4,910 | 4,972 | +12 | +0.2% | 7,941,800 |
| 2023/03/23 | 4,906 | 4,975 | 4,900 | 4,960 | -27 | -0.5% | 8,565,500 |
| 2023/03/22 | 5,000 | 5,015 | 4,912 | 4,987 | +136 | +2.8% | 10,272,000 |
| 2023/03/20 | 4,900 | 4,965 | 4,832 | 4,851 | -40 | -0.8% | 10,189,600 |
| 2023/03/17 | 4,876 | 4,939 | 4,852 | 4,891 | -6 | -0.1% | 11,392,600 |
| 2023/03/16 | 4,802 | 4,950 | 4,766 | 4,897 | -72 | -1.4% | 14,468,000 |
| 2023/03/15 | 5,113 | 5,119 | 4,922 | 4,969 | -71 | -1.4% | 14,835,800 |
| 2023/03/14 | 5,140 | 5,147 | 5,001 | 5,040 | -214 | -4.1% | 14,804,500 |
| 2023/03/13 | 5,248 | 5,284 | 5,155 | 5,254 | -89 | -1.7% | 14,731,000 |
| 2023/03/10 | 5,600 | 5,610 | 5,333 | 5,343 | -357 | -6.3% | 19,496,300 |
| 2023/03/09 | 5,726 | 5,743 | 5,657 | 5,700 | +11 | +0.2% | 6,416,900 |
| 2023/03/08 | 5,657 | 5,709 | 5,624 | 5,689 | -38 | -0.7% | 7,601,600 |
| 2023/03/07 | 5,735 | 5,816 | 5,715 | 5,727 | +19 | +0.3% | 10,150,000 |
| 2023/03/06 | 5,624 | 5,777 | 5,602 | 5,708 | +152 | +2.7% | 11,662,300 |
| 2023/03/03 | 5,650 | 5,653 | 5,503 | 5,556 | -27 | -0.5% | 10,973,600 |
| 2023/03/02 | 5,490 | 5,610 | 5,466 | 5,583 | +63 | +1.1% | 9,394,900 |
| 2023/03/01 | 5,485 | 5,572 | 5,484 | 5,520 | +3 | +0.1% | 7,438,600 |
| 2023/02/28 | 5,492 | 5,547 | 5,458 | 5,517 | +48 | +0.9% | 8,272,300 |
| 2023/02/27 | 5,530 | 5,537 | 5,456 | 5,469 | -126 | -2.3% | 8,404,800 |
| 2023/02/24 | 5,580 | 5,644 | 5,572 | 5,595 | +19 | +0.3% | 6,024,500 |
| 2023/02/22 | 5,600 | 5,644 | 5,574 | 5,576 | -124 | -2.2% | 7,462,200 |
| 2023/02/21 | 5,710 | 5,720 | 5,657 | 5,700 | -29 | -0.5% | 5,730,900 |
| 2023/02/20 | 5,755 | 5,758 | 5,710 | 5,729 | -35 | -0.6% | 4,384,300 |
| 2023/02/17 | 5,808 | 5,841 | 5,764 | 5,764 | -129 | -2.2% | 7,409,500 |
| 2023/02/16 | 5,840 | 5,904 | 5,783 | 5,893 | +102 | +1.8% | 7,728,900 |
| 2023/02/15 | 5,850 | 5,877 | 5,713 | 5,791 | -59 | -1% | 8,774,600 |
| 2023/02/14 | 5,879 | 5,898 | 5,797 | 5,850 | +38 | +0.7% | 6,173,100 |
| 2023/02/13 | 5,865 | 5,867 | 5,758 | 5,812 | -66 | -1.1% | 6,982,000 |
| 2023/02/10 | 5,950 | 5,959 | 5,858 | 5,878 | -71 | -1.2% | 10,693,900 |
| 2023/02/09 | 5,940 | 5,975 | 5,905 | 5,949 | +1 | ±0% | 7,976,200 |
| 2023/02/08 | 6,016 | 6,049 | 5,820 | 5,948 | -320 | -5.1% | 19,442,400 |
| 2023/02/07 | 6,304 | 6,328 | 6,254 | 6,268 | -64 | -1% | 5,935,700 |
| 2023/02/06 | 6,379 | 6,379 | 6,318 | 6,332 | +4 | +0.1% | 5,791,200 |
| 2023/02/03 | 6,377 | 6,407 | 6,328 | 6,328 | +10 | +0.2% | 7,266,800 |
| 2023/02/02 | 6,313 | 6,377 | 6,297 | 6,318 | +64 | +1% | 8,485,000 |
| 2023/02/01 | 6,193 | 6,268 | 6,183 | 6,254 | +110 | +1.8% | 7,798,800 |
| 2023/01/31 | 6,163 | 6,164 | 6,118 | 6,144 | -20 | -0.3% | 5,862,300 |
| 2023/01/30 | 6,258 | 6,272 | 6,145 | 6,164 | -27 | -0.4% | 7,180,300 |
| 2023/01/27 | 6,257 | 6,280 | 6,182 | 6,191 | -7 | -0.1% | 6,181,200 |
| 2023/01/26 | 6,218 | 6,228 | 6,163 | 6,198 | +15 | +0.2% | 6,497,100 |
| 2023/01/25 | 6,130 | 6,218 | 6,125 | 6,183 | -4 | -0.1% | 7,476,100 |
| 2023/01/24 | 6,055 | 6,222 | 6,046 | 6,187 | +203 | +3.4% | 13,148,800 |
| 2023/01/23 | 5,982 | 6,008 | 5,937 | 5,984 | +102 | +1.7% | 7,436,200 |
| 2023/01/20 | 5,891 | 5,895 | 5,817 | 5,882 | +7 | +0.1% | 6,022,500 |
| 2023/01/19 | 5,999 | 6,009 | 5,851 | 5,875 | -224 | -3.7% | 9,958,400 |
| 2023/01/18 | 5,951 | 6,131 | 5,936 | 6,099 | +144 | +2.4% | 10,159,900 |
| 2023/01/17 | 5,902 | 5,999 | 5,853 | 5,955 | +109 | +1.9% | 7,750,500 |
| 2023/01/16 | 5,873 | 5,900 | 5,834 | 5,846 | -78 | -1.3% | 6,838,500 |
551～
600
件表示中 / 3728件
類似銘柄と比較する
現在ご覧いただいている「ソフトバンクＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトバンクＧ | 931,600円 | +2.2% | -41.3% | 0.47% | 24.62倍 | 1.15倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＮＴＴ | 14,900円 | +3.5% | +6.1% | 3.56% | 11.86倍 | 1.20倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ソフトバンク | 21,600円 | +2.4% | +13.6% | 3.98% | 19.27倍 | 4.25倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＫＤＤＩ | 239,400円 | +7.0% | +6.6% | 3.34% | 12.73倍 | 1.86倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 398,100円 | +6.4% | +72.7% | 0.00% | 27.90倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
